CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.96	36.30	35.92	36.09	36.09	-0.74%	372,404
Jun 25, 2026	36.58	36.58	36.13	36.36	36.36	0.86%	472,394
Jun 24, 2026	36.04	36.17	35.87	36.05	36.05	-0.17%	368,138
Jun 23, 2026	36.11	36.39	36.08	36.11	36.11	-2.67%	656,353
Jun 22, 2026	37.12	37.18	37.00	37.10	37.10	0.16%	402,890
Jun 18, 2026	36.97	37.10	36.87	37.04	37.04	1.15%	479,313
Jun 17, 2026	37.15	37.31	36.59	36.62	36.62	-0.65%	599,751
Jun 16, 2026	37.13	37.18	36.86	36.86	36.86	-0.65%	400,325
Jun 15, 2026	37.22	37.22	37.06	37.10	37.10	1.17%	621,363
Jun 12, 2026	36.52	36.74	36.38	36.67	36.67	0.22%	579,944
Jun 11, 2026	35.76	36.62	35.67	36.59	36.59	3.45%	543,556
Jun 10, 2026	35.64	35.93	35.36	35.37	35.37	-1.50%	2,116,557
Jun 9, 2026	36.27	36.40	35.26	35.91	35.91	0.39%	591,192
Jun 8, 2026	35.86	35.96	35.70	35.77	35.77	1.07%	341,184
Jun 5, 2026	36.28	36.28	35.32	35.39	35.39	-3.75%	405,395
Jun 4, 2026	36.59	36.84	36.52	36.77	36.77	0.33%	299,951
Jun 3, 2026	36.91	36.91	36.60	36.65	36.65	-1.04%	500,982
Jun 2, 2026	36.88	37.05	36.83	37.04	37.04	0.82%	401,228
Jun 1, 2026	36.54	36.90	36.42	36.74	36.74	0.31%	906,414
May 29, 2026	36.73	36.81	36.56	36.62	36.62	-0.25%	480,608
May 28, 2026	36.40	36.79	36.31	36.71	36.71	0.11%	3,399,041
May 27, 2026	36.80	36.81	36.55	36.67	36.67	-0.08%	339,454
May 26, 2026	36.67	36.73	36.55	36.70	36.70	1.75%	289,509
May 22, 2026	36.21	36.24	36.03	36.07	36.07	-0.30%	331,066
May 21, 2026	35.76	36.31	35.71	36.18	36.18	0.53%	370,827
May 20, 2026	35.55	36.06	35.45	35.99	35.99	1.87%	405,086
May 19, 2026	35.35	35.59	35.19	35.33	35.33	-0.98%	338,318
May 18, 2026	35.76	35.78	35.38	35.68	35.68	0.96%	557,965
May 15, 2026	35.53	35.53	35.30	35.34	35.34	-2.27%	351,334
May 14, 2026	36.20	36.30	36.12	36.16	36.16	-0.22%	371,131
May 13, 2026	35.96	36.25	35.89	36.24	36.24	0.78%	372,112
May 12, 2026	35.96	36.03	35.64	35.96	35.96	-1.13%	396,513
May 11, 2026	36.34	36.42	36.28	36.37	36.37	0.30%	310,966
May 8, 2026	36.17	36.26	36.07	36.26	36.26	1.31%	589,248
May 7, 2026	36.37	36.43	35.77	35.79	35.79	-1.76%	433,324
May 6, 2026	36.21	36.45	36.16	36.43	36.43	2.97%	486,325
May 5, 2026	35.31	35.44	35.18	35.38	35.38	1.49%	487,470
May 4, 2026	35.05	35.20	34.74	34.86	34.86	-1.15%	486,022
May 1, 2026	35.34	35.49	35.22	35.27	35.27	0.01%	344,094
Apr 30, 2026	34.97	35.33	34.85	35.26	35.26	2.17%	640,375
Apr 29, 2026	34.61	34.67	34.34	34.51	34.51	-0.72%	418,648
Apr 28, 2026	34.73	34.88	34.64	34.76	34.76	-0.46%	442,832
Apr 27, 2026	35.08	35.14	34.89	34.92	34.92	-0.46%	199,452
Apr 24, 2026	34.98	35.12	34.84	35.08	35.08	1.12%	371,062
Apr 23, 2026	34.93	35.07	34.39	34.69	34.69	-1.07%	388,509
Apr 22, 2026	35.02	35.08	34.94	35.07	35.07	0.91%	666,561
Apr 21, 2026	35.28	35.32	34.69	34.75	34.75	-1.73%	369,151
Apr 20, 2026	35.28	35.36	35.19	35.36	35.36	-0.25%	218,043
Apr 17, 2026	35.51	35.71	35.44	35.45	35.45	1.17%	384,254
Apr 16, 2026	35.25	35.25	34.97	35.04	35.04	-0.40%	236,559
Apr 15, 2026	35.28	35.28	35.08	35.18	35.18	-0.31%	515,169
Apr 14, 2026	35.17	35.35	35.11	35.29	35.29	0.86%	348,217
Apr 13, 2026	34.56	35.03	34.53	34.99	34.99	0.46%	538,060
Apr 10, 2026	34.95	34.98	34.72	34.83	34.83	0.32%	249,576
Apr 9, 2026	34.52	34.84	34.39	34.72	34.72	-0.23%	504,125
Apr 8, 2026	34.95	34.95	34.57	34.80	34.80	3.76%	773,677
Apr 7, 2026	33.37	33.54	33.03	33.54	33.54	0.09%	175,246
Apr 6, 2026	33.43	33.56	33.39	33.51	33.51	0.57%	683,793
Apr 2, 2026	32.81	33.42	32.76	33.32	33.32	-0.57%	430,496
Apr 1, 2026	33.49	33.70	33.37	33.51	33.51	1.21%	445,422
Mar 31, 2026	32.56	33.16	32.46	33.11	33.11	3.22%	538,016
Mar 30, 2026	32.45	32.46	31.99	32.10	32.08	-0.25%	447,512
Mar 27, 2026	32.30	32.53	32.08	32.18	32.16	-0.46%	585,498
Mar 26, 2026	32.70	32.90	32.33	32.33	32.31	-2.50%	448,829
Mar 25, 2026	33.19	33.29	32.96	33.16	33.14	1.28%	264,953
Mar 24, 2026	32.46	32.91	32.41	32.74	32.72	-0.40%	536,761
Mar 23, 2026	32.74	33.26	32.59	32.87	32.85	1.89%	405,407
Mar 20, 2026	33.03	33.03	32.08	32.26	32.24	-2.80%	379,937
Mar 19, 2026	32.58	33.35	32.58	33.19	33.17	-	418,581
Mar 18, 2026	33.63	33.67	33.19	33.19	33.17	-1.86%	450,986
Mar 17, 2026	33.92	33.98	33.75	33.82	33.80	0.51%	580,639
Mar 16, 2026	33.50	33.73	33.45	33.65	33.63	1.82%	516,132
Mar 13, 2026	33.53	33.63	32.98	33.05	33.03	-1.05%	300,472
Mar 12, 2026	33.71	33.71	33.28	33.40	33.38	-1.82%	372,519
Mar 11, 2026	33.94	34.11	33.81	34.02	34.00	-0.09%	436,380
Mar 10, 2026	34.18	34.58	33.98	34.05	34.03	0.21%	531,958
Mar 9, 2026	33.19	34.06	32.90	33.98	33.96	1.04%	639,652
Mar 6, 2026	33.35	33.79	33.26	33.63	33.61	-0.71%	671,063
Mar 5, 2026	34.16	34.30	33.52	33.87	33.85	-2.14%	534,933
Mar 4, 2026	34.47	34.69	34.30	34.61	34.59	1.05%	721,421
Mar 3, 2026	33.96	34.39	33.51	34.25	34.23	-3.41%	1,085,779
Mar 2, 2026	35.32	35.62	35.28	35.46	35.44	-1.61%	503,269
Feb 27, 2026	36.05	36.20	35.96	36.04	36.02	-0.17%	499,265
Feb 26, 2026	36.19	36.19	35.81	36.10	36.08	-0.25%	549,429
Feb 25, 2026	36.11	36.20	35.98	36.19	36.17	0.84%	457,168
Feb 24, 2026	35.74	35.95	35.64	35.89	35.87	0.56%	1,135,771
Feb 23, 2026	35.83	35.94	35.60	35.69	35.67	-0.61%	503,242
Feb 20, 2026	35.50	35.91	35.48	35.91	35.89	1.15%	514,571
Feb 19, 2026	35.31	35.50	35.22	35.50	35.48	-0.03%	521,564
Feb 18, 2026	35.49	35.67	35.41	35.51	35.49	0.40%	591,312
Feb 17, 2026	35.13	35.44	34.96	35.37	35.35	0.03%	791,569
Feb 13, 2026	35.28	35.43	35.07	35.36	35.34	-0.14%	900,640
Feb 12, 2026	35.85	35.89	35.31	35.41	35.39	-1.09%	778,639
Feb 11, 2026	35.65	35.85	35.44	35.80	35.78	0.93%	749,035
Feb 10, 2026	35.61	35.65	35.47	35.47	35.45	-0.11%	411,538
Feb 9, 2026	35.19	35.54	35.19	35.51	35.49	1.31%	1,193,965
Feb 6, 2026	34.62	35.05	34.58	35.05	35.03	2.43%	522,556
Feb 5, 2026	34.34	34.57	34.18	34.22	34.20	-1.44%	628,587
Feb 4, 2026	35.11	35.11	34.48	34.72	34.70	-0.22%	413,853
Feb 3, 2026	34.85	34.91	34.52	34.80	34.77	0.04%	1,002,201